9171 栗林商船(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	211	211	211	211	1,000	211
2012-12-27	208	212	208	212	3,000	212
2012-12-26	195	200	195	200	10,000	200
2012-12-25	193	193	190	192	6,000	192
2012-12-21	186	190	186	190	2,000	190
2012-12-20	183	183	183	183	1,000	183
2012-12-19	181	183	180	183	5,000	183
2012-12-10	181	181	181	181	1,000	181
2012-12-06	183	183	183	183	1,000	183
2012-12-05	179	179	179	179	4,000	179
2012-12-03	183	183	183	183	1,000	183
2012-11-26	183	183	178	178	2,000	178
2012-11-21	183	183	183	183	1,000	183
2012-11-14	173	173	173	173	1,000	173
2012-11-02	175	175	175	175	2,000	175
2012-10-31	180	180	180	180	1,000	180
2012-10-29	175	175	175	175	2,000	175
2012-10-26	179	179	179	179	1,000	179
2012-10-23	175	175	175	175	2,000	175
2012-10-19	175	175	175	175	2,000	175
2012-10-12	179	179	179	179	1,000	179
2012-10-03	182	182	182	182	1,000	182
2012-10-01	183	183	183	183	1,000	183
2012-09-26	182	182	182	182	2,000	182
2012-09-18	185	185	185	185	1,000	185
2012-08-27	190	190	190	190	1,000	190
2012-08-13	190	190	190	190	1,000	190
2012-08-10	187	187	180	185	6,000	185
2012-08-07	195	200	195	200	8,000	200
2012-07-31	195	195	195	195	1,000	195
2012-07-23	195	195	195	195	1,000	195
2012-07-20	195	195	195	195	1,000	195
2012-07-19	190	190	190	190	1,000	190
2012-07-18	190	190	190	190	1,000	190
2012-07-17	185	190	185	190	6,000	190
2012-07-13	194	194	194	194	1,000	194
2012-07-12	195	195	195	195	1,000	195
2012-07-11	195	195	195	195	1,000	195
2012-07-10	194	194	194	194	1,000	194
2012-07-09	195	195	195	195	1,000	195
2012-07-06	209	209	200	200	2,000	200
2012-07-05	201	201	201	201	1,000	201
2012-06-28	184	184	184	184	1,000	184
2012-06-27	184	184	184	184	1,000	184
2012-06-26	183	183	183	183	2,000	183
2012-06-15	179	179	179	179	1,000	179
2012-06-12	183	183	183	183	1,000	183
2012-06-07	185	185	185	185	1,000	185
2012-05-25	185	185	185	185	3,000	185
2012-05-24	180	180	180	180	1,000	180
2012-05-14	183	183	181	181	2,000	181
2012-05-09	188	188	188	188	1,000	188
2012-04-26	195	195	195	195	1,000	195
2012-04-25	190	190	190	190	2,000	190
2012-04-24	197	197	197	197	1,000	197
2012-04-19	192	192	192	192	1,000	192
2012-04-18	202	203	202	203	3,000	203
2012-04-17	203	203	203	203	1,000	203
2012-03-30	203	203	203	203	5,000	203
2012-03-29	202	202	202	202	1,000	202
2012-03-28	196	201	196	201	3,000	201
2012-03-27	225	225	225	225	1,000	225
2012-03-26	220	225	217	225	6,000	225
2012-03-23	220	220	212	212	6,000	212
2012-03-21	220	220	220	220	1,000	220
2012-03-19	220	220	220	220	1,000	220
2012-03-16	220	220	220	220	1,000	220
2012-03-15	212	212	212	212	1,000	212
2012-03-14	212	212	212	212	1,000	212
2012-03-13	210	210	210	210	1,000	210
2012-03-12	201	212	200	210	10,000	210
2012-03-09	190	190	190	190	1,000	190
2012-03-08	187	190	187	190	2,000	190
2012-03-02	181	181	181	181	1,000	181
2012-03-01	181	181	181	181	2,000	181
2012-02-27	185	185	185	185	2,000	185
2012-02-23	185	185	185	185	2,000	185
2012-02-22	185	185	185	185	1,000	185
2012-02-17	185	185	185	185	2,000	185
2012-02-14	186	186	186	186	1,000	186
2012-02-13	181	186	181	186	2,000	186
2012-02-08	179	190	179	190	9,000	190
2012-02-07	178	178	178	178	1,000	178
2012-02-03	176	176	175	175	5,000	175
2012-02-02	175	175	175	175	1,000	175
2012-01-30	172	177	172	176	10,000	176
2012-01-27	173	173	173	173	1,000	173
2012-01-26	171	171	168	168	7,000	168
2012-01-25	172	178	172	173	13,000	173
2012-01-24	170	173	169	169	4,000	169
2012-01-18	168	168	168	168	1,000	168
2012-01-11	166	166	166	166	1,000	166
2012-01-04	165	165	165	165	1,000	165

分割・併合履歴： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株